Skip to main content
UMH Properties, Inc. (UMH)
NYSE: UMH · Real-Time Price · USD
17.48
+0.06 (0.34%)
Apr 25, 2025, 4:00 PM EDT - Market closed

UMH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202517.4317.4817.2217.4817.480.34%234,116
Apr 24, 202517.4717.5817.3917.4217.42-0.29%284,505
Apr 23, 202517.3917.5517.2417.4717.471.10%483,901
Apr 22, 202517.2117.5717.0817.2817.281.47%489,579
Apr 21, 202517.1417.3316.8417.0317.03-1.50%263,331
Apr 17, 202516.9417.4416.9417.2917.292.07%345,317
Apr 16, 202517.0917.2716.8016.9416.94-0.59%334,385
Apr 15, 202517.1017.2416.9717.0417.04-0.35%760,070
Apr 14, 202516.9117.2316.8717.1017.101.60%329,071
Apr 11, 202516.6016.8816.3216.8316.830.72%361,192
Apr 10, 202516.8417.1416.2316.7116.71-2.45%571,184
Apr 9, 202516.0817.3115.7417.1317.134.71%1,233,611
Apr 8, 202517.3617.4016.2216.3616.36-3.59%554,277
Apr 7, 202517.3917.8816.8716.9716.97-4.93%690,585
Apr 4, 202518.5818.6317.8417.8517.85-4.95%738,170
Apr 3, 202518.6319.0218.5018.7818.78-0.21%535,513
Apr 2, 202518.7318.9518.5518.8218.820.70%342,543
Apr 1, 202518.7218.7218.4318.6918.69-0.05%292,513
Mar 31, 202518.7719.0018.6018.7018.70-748,307
Mar 28, 202518.5818.7618.3118.7018.701.03%571,146
Mar 27, 202518.5318.6618.4218.5118.510.11%279,286
Mar 26, 202518.3718.5018.2018.4918.491.04%255,356
Mar 25, 202518.3718.5018.1418.3018.30-0.33%449,030
Mar 24, 202518.4618.4818.2918.3618.360.27%261,556
Mar 21, 202518.4518.4918.1618.3118.31-1.08%727,090
Mar 20, 202518.3418.5618.1918.5118.511.42%392,286
Mar 19, 202518.2018.3218.0218.2518.25-413,120
Mar 18, 202518.2218.4218.0818.2518.250.11%400,051
Mar 17, 202517.9818.3217.8818.2318.230.94%371,411
Mar 14, 202517.8018.0717.7118.0618.062.03%464,689
Mar 13, 202517.9318.0917.6217.7017.70-1.06%448,210
Mar 12, 202518.0618.1017.6617.8917.89-1.43%277,716
Mar 11, 202518.6018.6517.9318.1518.15-2.05%493,256
Mar 10, 202518.1618.7018.1518.5318.531.65%669,455
Mar 7, 202518.3618.4518.1018.2318.23-0.38%285,267
Mar 6, 202518.3818.5418.1318.3018.30-1.40%378,215
Mar 5, 202518.4918.7818.3718.5618.56-0.48%202,239
Mar 4, 202518.8419.1418.6518.6518.65-0.80%232,776
Mar 3, 202518.8619.0818.5918.8018.80-0.69%255,868
Feb 28, 202518.6518.9518.6518.9318.931.99%460,360
Feb 27, 202517.9018.7117.6318.5618.562.88%274,679
Feb 26, 202518.4318.4318.0218.0418.04-1.58%329,940
Feb 25, 202518.1118.4818.0918.3318.331.83%336,311
Feb 24, 202517.6618.1617.6618.0018.001.98%392,509
Feb 21, 202517.7717.8617.5017.6517.650.06%308,005
Feb 20, 202517.3917.6617.3917.6417.640.86%234,753
Feb 19, 202517.3917.5917.3417.4917.49-0.17%288,364
Feb 18, 202517.7617.7817.3117.5217.52-2.83%279,363
Feb 14, 202518.2618.3618.0118.0317.81-1.10%170,448
Feb 13, 202518.1218.2918.0318.2318.010.83%173,006